Jupiter Green Inv Trust (JGC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Green Inv Trust

Date Open High Low Close* Volume
18/03/2014 143.50p 143.60p 141.51p 143.25p 3678
17/03/2014 143.75p 144.99p 142.00p 143.50p 23470
14/03/2014 143.75p 144.29p 142.51p 143.75p 6672
13/03/2014 143.75p 144.29p 143.75p 143.75p 35
12/03/2014 144.25p 144.25p 142.50p 143.75p 25000
11/03/2014 144.25p 145.89p 144.25p 144.25p 3210
10/03/2014 143.75p 145.39p 142.50p 144.00p 20264
07/03/2014 143.00p 145.00p 142.00p 143.75p 28406
06/03/2014 143.00p 144.12p 141.01p 143.00p 5799
05/03/2014 142.00p 144.12p 140.60p 143.00p 22476
04/03/2014 141.50p 142.01p 140.45p 141.50p 15603
03/03/2014 142.50p 144.00p 140.00p 141.50p 14069
28/02/2014 142.50p 143.01p 142.50p 142.50p 4197
27/02/2014 142.50p 143.70p 141.11p 142.50p 6346
26/02/2014 142.50p 144.00p 141.11p 142.50p 12557
25/02/2014 142.50p 143.00p 141.00p 142.50p 3659
24/02/2014 142.50p 143.01p 141.21p 142.50p 3728
21/02/2014 141.50p 142.99p 141.50p 142.50p 16155
20/02/2014 142.50p 142.50p 140.01p 141.50p 4000
19/02/2014 142.50p 142.80p 142.50p 142.50p 3202
18/02/2014 142.50p 143.70p 142.50p 142.50p 8391
17/02/2014 142.50p 142.89p 141.00p 142.50p 8962
14/02/2014 142.50p 142.50p 141.01p 142.50p 1701
13/02/2014 142.00p 142.80p 141.30p 142.50p 99
12/02/2014 142.50p 142.80p 141.00p 142.50p 9090
11/02/2014 142.00p 143.01p 141.00p 142.50p 13733
10/02/2014 142.00p 142.99p 141.99p 142.00p 14300
07/02/2014 142.00p 142.00p 141.00p 142.00p 824
06/02/2014 142.00p 142.00p 141.00p 142.00p 36406
05/02/2014 142.00p 142.80p 141.00p 142.00p 6786
04/02/2014 142.50p 143.00p 142.00p 142.00p 8695
03/02/2014 143.00p 143.32p 142.20p 143.00p 13836
31/01/2014 143.00p 143.34p 142.01p 143.00p 0
30/01/2014 143.00p 143.34p 142.01p 143.00p 5008
29/01/2014 143.00p 144.00p 142.01p 143.00p 0
28/01/2014 143.00p 144.00p 142.01p 143.00p 7094
27/01/2014 143.50p 143.50p 142.00p 143.00p 8916
24/01/2014 144.00p 144.79p 144.00p 144.00p 9871
23/01/2014 144.00p 144.80p 143.01p 144.00p 2248
22/01/2014 144.00p 144.87p 143.15p 144.00p 0
21/01/2014 143.75p 144.87p 143.15p 144.00p 4057
20/01/2014 142.62p 143.50p 142.01p 143.50p 13096
17/01/2014 143.12p 143.12p 142.41p 142.62p 11686
16/01/2014 142.75p 143.14p 142.75p 143.12p 46087
15/01/2014 140.50p 142.75p 140.50p 142.75p 38226
14/01/2014 140.50p 140.50p 140.01p 140.50p 297
13/01/2014 140.00p 140.89p 140.00p 140.50p 58174
10/01/2014 139.25p 139.75p 138.50p 139.75p 46035
09/01/2014 139.00p 139.35p 138.01p 139.25p 17097
08/01/2014 138.75p 139.15p 138.00p 139.00p 5885
07/01/2014 138.75p 138.75p 137.76p 138.75p 151
06/01/2014 138.37p 139.15p 137.75p 138.75p 12313
03/01/2014 138.37p 138.63p 137.76p 138.37p 13251
02/01/2014 138.37p 138.37p 137.76p 138.37p 0
31/12/2013 138.37p 138.37p 137.76p 138.37p 0
30/12/2013 138.00p 138.37p 137.76p 138.37p 1467
27/12/2013 137.87p 138.14p 137.76p 138.00p 2703
24/12/2013 137.87p 137.89p 137.75p 137.87p 0
23/12/2013 137.75p 137.89p 137.75p 137.87p 2031396
20/12/2013 137.75p 137.89p 137.75p 137.75p 2322
19/12/2013 136.00p 137.75p 136.00p 137.75p 4000
18/12/2013 136.00p 136.29p 135.01p 136.00p 11809
17/12/2013 136.00p 136.29p 135.00p 136.00p 14825
16/12/2013 136.00p 136.00p 135.01p 136.00p 3562
13/12/2013 136.00p 136.29p 135.00p 136.00p 4355
12/12/2013 136.00p 136.29p 136.00p 136.00p 235800
11/12/2013 136.00p 136.29p 136.00p 136.00p 721
10/12/2013 136.00p 136.29p 136.00p 136.00p 2938
09/12/2013 136.00p 136.49p 135.00p 136.00p 8511
06/12/2013 136.00p 136.49p 135.00p 136.00p 10232
05/12/2013 136.00p 136.00p 135.00p 136.00p 6977
04/12/2013 137.00p 137.80p 135.20p 136.00p 3785
03/12/2013 137.00p 137.80p 137.00p 137.00p 1950218
02/12/2013 137.25p 137.50p 137.00p 137.00p 6000
29/11/2013 137.00p 137.25p 136.61p 137.25p 1740
28/11/2013 136.50p 137.67p 136.50p 137.00p 4032
27/11/2013 136.50p 136.50p 135.81p 136.50p 14258
26/11/2013 136.50p 137.70p 136.50p 136.50p 166
25/11/2013 136.50p 137.70p 135.81p 136.50p 8614
22/11/2013 136.50p 138.00p 136.50p 136.50p 0
21/11/2013 136.50p 138.00p 136.50p 136.50p 18230
20/11/2013 136.50p 136.50p 135.71p 136.50p 4586
19/11/2013 136.50p 138.00p 135.71p 136.50p 9814
18/11/2013 136.50p 136.50p 136.25p 136.50p 5000
15/11/2013 136.00p 137.50p 136.00p 136.25p 10436
14/11/2013 135.00p 136.50p 135.00p 135.50p 28800
13/11/2013 135.00p 136.50p 135.00p 135.00p 6892
12/11/2013 135.00p 136.17p 135.00p 135.00p 1903
11/11/2013 135.00p 136.50p 133.61p 135.00p 13356
08/11/2013 135.00p 136.50p 135.00p 135.00p 1750
07/11/2013 136.00p 136.87p 134.61p 135.00p 4377
06/11/2013 136.00p 137.17p 136.00p 136.00p 1079
05/11/2013 136.00p 137.49p 134.61p 136.00p 2062
04/11/2013 135.50p 136.67p 134.80p 136.00p 5256
01/11/2013 134.50p 136.00p 134.50p 135.50p 2536
31/10/2013 135.75p 136.63p 133.75p 134.50p 14605
30/10/2013 134.50p 135.75p 134.50p 135.75p 5123
29/10/2013 133.88p 134.50p 133.88p 134.50p 0
28/10/2013 133.88p 133.89p 133.88p 133.88p 7424
25/10/2013 133.88p 133.88p 133.77p 133.88p 17413
24/10/2013 133.88p 133.89p 133.75p 133.88p 12662
23/10/2013 133.88p 133.94p 133.00p 133.88p 43170
22/10/2013 133.00p 133.88p 132.01p 133.88p 19250
21/10/2013 131.25p 133.50p 131.25p 133.00p 13753
18/10/2013 131.25p 131.38p 131.11p 131.25p 9500
17/10/2013 131.25p 131.38p 131.00p 131.25p 6802
16/10/2013 131.00p 131.25p 130.50p 131.25p 9867
15/10/2013 131.00p 131.29p 131.00p 131.00p 11538
14/10/2013 131.00p 131.29p 130.50p 131.00p 14999
11/10/2013 129.00p 130.75p 129.00p 130.75p 16800
10/10/2013 129.25p 129.25p 127.00p 129.00p 11883
09/10/2013 129.75p 130.32p 128.00p 129.25p 15674
08/10/2013 129.75p 130.32p 128.51p 129.75p 5227
07/10/2013 129.75p 130.32p 128.50p 129.75p 7262
04/10/2013 129.75p 129.75p 128.51p 129.75p 4667
03/10/2013 129.75p 130.32p 128.51p 129.75p 1516
02/10/2013 129.75p 130.38p 128.75p 129.75p 16602
01/10/2013 129.75p 129.75p 128.50p 129.75p 0
30/09/2013 129.75p 129.75p 128.50p 129.75p 31500
27/09/2013 129.50p 130.50p 128.50p 129.75p 0
26/09/2013 130.50p 130.50p 128.50p 129.50p 5721
25/09/2013 130.50p 130.99p 130.50p 130.50p 112744
24/09/2013 130.50p 131.00p 130.50p 130.50p 3000
23/09/2013 130.50p 131.50p 130.00p 130.50p 30662
20/09/2013 130.50p 130.50p 130.00p 130.50p 5100
19/09/2013 130.50p 130.75p 130.25p 130.50p 34171
18/09/2013 130.50p 130.50p 130.00p 130.50p 836
17/09/2013 129.75p 130.50p 129.55p 130.50p 8775
16/09/2013 129.75p 130.00p 129.50p 129.75p 9809
13/09/2013 129.88p 129.88p 129.51p 129.75p 10039
12/09/2013 129.00p 130.00p 129.00p 129.88p 12026
11/09/2013 128.00p 129.00p 128.00p 129.00p 1538
10/09/2013 128.00p 128.50p 127.20p 128.00p 4115
09/09/2013 128.00p 129.00p 128.00p 128.00p 6044
06/09/2013 128.50p 128.75p 128.01p 128.50p 18349
05/09/2013 127.50p 128.50p 127.50p 128.50p 0
04/09/2013 127.50p 127.75p 127.50p 127.50p 807
03/09/2013 127.00p 127.75p 126.01p 127.50p 28266
02/09/2013 126.75p 127.50p 126.75p 127.00p 976
30/08/2013 127.00p 127.00p 126.22p 126.75p 12000
29/08/2013 127.00p 127.00p 126.21p 127.00p 0
28/08/2013 126.75p 127.00p 126.21p 127.00p 14027
27/08/2013 126.75p 127.13p 126.75p 126.75p 552
23/08/2013 126.75p 127.13p 126.22p 126.75p 1950
22/08/2013 126.75p 127.49p 126.00p 126.75p 0
21/08/2013 127.00p 127.49p 126.00p 126.75p 4629
20/08/2013 128.50p 128.50p 126.00p 127.00p 12137
19/08/2013 128.50p 128.69p 128.50p 128.50p 7000
16/08/2013 128.50p 129.50p 128.50p 128.50p 0
15/08/2013 129.00p 129.50p 129.00p 129.00p 39
14/08/2013 129.00p 129.75p 128.50p 129.00p 19935
13/08/2013 129.00p 129.50p 129.00p 129.00p 1132152
12/08/2013 129.50p 129.50p 129.00p 129.00p 4706
09/08/2013 129.50p 129.79p 129.50p 129.50p 325
08/08/2013 129.50p 129.50p 127.60p 129.50p 775370
07/08/2013 130.00p 130.79p 129.15p 129.75p 1248
06/08/2013 130.25p 130.25p 129.11p 130.00p 11967
05/08/2013 130.50p 131.99p 129.25p 130.25p 11536
02/08/2013 130.00p 130.80p 129.25p 130.50p 501376
01/08/2013 130.00p 130.79p 130.00p 130.00p 1032
31/07/2013 128.75p 130.80p 127.50p 130.00p 37663
30/07/2013 128.75p 129.99p 127.50p 128.75p 7860
29/07/2013 129.00p 130.00p 129.00p 129.00p 5247
26/07/2013 128.25p 129.00p 127.50p 129.00p 30142
25/07/2013 127.50p 128.25p 126.00p 128.25p 0
24/07/2013 126.25p 127.25p 126.00p 127.25p 20180
23/07/2013 125.75p 126.25p 124.71p 126.25p 6040
22/07/2013 125.00p 126.89p 124.51p 125.75p 4238
19/07/2013 124.50p 125.00p 124.00p 124.75p 1115
18/07/2013 123.00p 124.50p 123.00p 124.50p 3682
17/07/2013 123.00p 123.00p 122.00p 123.00p 7197
16/07/2013 121.50p 123.00p 121.25p 123.00p 25
15/07/2013 120.25p 121.25p 120.00p 121.25p 45528
12/07/2013 120.25p 120.49p 120.00p 120.25p 19716
11/07/2013 120.00p 120.25p 119.75p 120.25p 5382
10/07/2013 119.50p 119.75p 119.50p 119.75p 2129
09/07/2013 118.75p 119.89p 118.21p 119.50p 49882
08/07/2013 116.25p 118.50p 116.25p 118.50p 22000
05/07/2013 114.75p 116.25p 113.75p 116.25p 43396
04/07/2013 114.00p 116.00p 112.04p 114.75p 10401
03/07/2013 114.00p 114.00p 112.01p 114.00p 1525
02/07/2013 114.00p 114.00p 112.25p 114.00p 39049
01/07/2013 114.00p 114.00p 112.00p 114.00p 5000
28/06/2013 114.25p 114.25p 112.50p 114.00p 0
27/06/2013 114.25p 114.25p 112.50p 114.25p 32500
26/06/2013 114.50p 115.00p 113.00p 114.25p 7924
25/06/2013 115.00p 116.00p 113.00p 115.00p 15883
24/06/2013 115.50p 116.00p 113.50p 115.50p 1013
21/06/2013 116.00p 116.50p 113.00p 116.00p 20784
20/06/2013 116.50p 117.00p 114.50p 116.50p 7360
19/06/2013 117.00p 117.00p 115.50p 117.00p 24407
18/06/2013 117.00p 117.00p 115.50p 117.00p 6874
17/06/2013 117.25p 118.39p 117.25p 117.25p 999
14/06/2013 117.25p 118.50p 117.25p 117.25p 0
13/06/2013 117.25p 118.50p 117.25p 117.25p 1015
12/06/2013 118.50p 118.50p 117.00p 118.50p 14438
11/06/2013 118.50p 118.50p 117.30p 118.50p 1479
10/06/2013 118.50p 119.59p 117.75p 118.50p 352
07/06/2013 117.12p 117.75p 116.26p 117.75p 6847
06/06/2013 117.38p 119.99p 116.51p 117.12p 0

*Close Price adjusted for both dividends and splits